Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (TSV: JG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.2250 0.2300 0.2050 0.2250 71,000 +0.02(+9.76%)
Jan 30, 2019 0.1850 0.2250 0.1850 0.2050 100,000 +0.01(+7.89%)
Jan 29, 2019 0.1950 0.1950 0.1850 0.1900 61,000 +0.00(+0.00%)
Jan 28, 2019 0.2150 0.2150 0.1900 0.1900 68,300 -0.01(-5.00%)
Jan 25, 2019 0.2000 0.2000 0.1950 0.2000 41,650 +0.00(+0.00%)
Jan 24, 2019 0.1950 0.2000 0.1900 0.2000 68,500 +0.00(+0.00%)
Jan 23, 2019 0.2100 0.2250 0.2000 0.2000 153,000 -0.01(-4.76%)
Jan 22, 2019 0.1950 0.2100 0.1900 0.2100 129,470 +0.01(+7.69%)
Jan 21, 2019 0.1900 0.2000 0.1900 0.1950 130,000 +0.01(+5.41%)
Jan 18, 2019 0.1800 0.1850 0.1800 0.1850 20,500 +0.00(+0.00%)
Jan 17, 2019 0.1850 0.1900 0.1800 0.1850 59,500 +0.01(+2.78%)
Jan 16, 2019 0.1850 0.1850 0.1700 0.1800 64,500 +0.00(+0.00%)
Jan 15, 2019 0.1700 0.1800 0.1700 0.1800 158,052 +0.01(+5.88%)
Jan 14, 2019 0.1800 0.1800 0.1600 0.1700 85,040 -0.00(-2.86%)
Jan 11, 2019 0.1750 0.1750 0.1750 0.1750 11,637 +0.00(+0.00%)
Jan 10, 2019 0.1800 0.1800 0.1750 0.1750 11,800 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1850 0.1750 0.1750 262,250 -0.01(-5.41%)
Jan 08, 2019 0.2000 0.2000 0.1850 0.1850 26,500 -0.02(-7.50%)
Jan 07, 2019 0.2100 0.2100 0.1850 0.2000 98,500 -0.00(-2.44%)
Jan 04, 2019 0.2200 0.2200 0.2000 0.2050 150,500 -0.02(-6.82%)
Jan 03, 2019 0.2050 0.2250 0.2000 0.2200 75,300 +0.02(+7.32%)
Jan 02, 2019 0.2200 0.2350 0.2050 0.2050 61,030 -0.02(-6.82%)
Dec 31, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 28, 2018 0.2300 0.2400 0.2200 0.2200 187,650 -0.01(-4.35%)
Dec 27, 2018 0.2000 0.2400 0.2000 0.2300 219,434 +0.03(+12.20%)
Dec 24, 2018 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Dec 21, 2018 0.2200 0.2350 0.2050 0.2300 73,050 +0.02(+6.98%)
Dec 20, 2018 0.1900 0.2300 0.1850 0.2150 178,941 +0.03(+16.22%)
Dec 19, 2018 0.2050 0.2050 0.1800 0.1850 137,500 -0.02(-11.90%)
Dec 18, 2018 0.2250 0.2250 0.1950 0.2100 147,649 -0.03(-12.50%)
Dec 17, 2018 0.2400 0.2500 0.2200 0.2400 231,300 +0.02(+11.63%)
Dec 14, 2018 0.1550 0.3000 0.1500 0.2150 369,000 +0.05(+34.37%)
Dec 13, 2018 0.1700 0.1850 0.1600 0.1600 510,650 -0.01(-5.88%)
Dec 12, 2018 0.1600 0.1850 0.1500 0.1700 1,034,945 +0.06(+54.55%)
Dec 11, 2018 0.1150 0.1150 0.1100 0.1100 38,000 -0.02(-15.38%)
Dec 10, 2018 0.1250 0.1350 0.1150 0.1300 34,000 -0.01(-3.70%)
Dec 07, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+8.00%)
Dec 06, 2018 0.1500 0.1500 0.1250 0.1250 134,500 -0.05(-26.47%)
Dec 05, 2018 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Dec 04, 2018 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+3.03%)
Dec 03, 2018 0.1650 0.1650 0.1650 0.1650 4,705 +0.00(+0.00%)
Nov 30, 2018 0.1500 0.1650 0.1500 0.1650 85,999 +0.02(+10.00%)
Nov 29, 2018 0.1350 0.1500 0.1300 0.1500 82,400 +0.02(+15.38%)
Nov 28, 2018 0.1150 0.1300 0.1150 0.1300 26,500 +0.02(+18.18%)
Nov 27, 2018 0.1100 0.1200 0.1050 0.1100 243,500 +0.00(+0.00%)
Nov 26, 2018 0.1150 0.1250 0.1100 0.1100 143,000 +0.00(+0.00%)
Nov 23, 2018 0.1100 0.1100 0.1100 130 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 14, 2018 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1100 0.1050 0.1050 110,300 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 08, 2018 0.1050 0.1100 0.1050 0.1050 190,200 -0.01(-4.55%)
Nov 07, 2018 0.1100 0.1100 0.1050 0.1100 63,500 +0.01(+4.76%)
Nov 06, 2018 0.1300 0.1300 0.1050 0.1050 84,540 -0.02(-16.00%)
Nov 05, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 02, 2018 0.1300 0.1300 0.1250 0.1250 17,000 -0.01(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.